ＪＦＥホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/13 | 1,945 | 1,956 | 1,930 | 1,941 | +14 | +0.7% | 4,284,100 |
| 2025/03/12 | 1,930 | 1,937 | 1,916 | 1,927 | +15 | +0.8% | 3,508,900 |
| 2025/03/11 | 1,949 | 1,950 | 1,897 | 1,912 | -59.5 | -3% | 8,596,400 |
| 2025/03/10 | 1,979.5 | 1,992 | 1,957.5 | 1,971.5 | -8.5 | -0.4% | 5,237,100 |
| 2025/03/07 | 1,952 | 1,990 | 1,941 | 1,980 | +19 | +1% | 7,397,600 |
| 2025/03/06 | 1,920 | 1,970 | 1,918 | 1,961 | +70 | +3.7% | 9,581,700 |
| 2025/03/05 | 1,900 | 1,908.5 | 1,876 | 1,891 | +4 | +0.2% | 4,513,300 |
| 2025/03/04 | 1,886 | 1,890.5 | 1,867.5 | 1,887 | -10 | -0.5% | 3,624,300 |
| 2025/03/03 | 1,889.5 | 1,910 | 1,878.5 | 1,897 | +24 | +1.3% | 4,981,400 |
| 2025/02/28 | 1,887 | 1,891.5 | 1,856 | 1,873 | -13.5 | -0.7% | 6,221,600 |
| 2025/02/27 | 1,847.5 | 1,897 | 1,846.5 | 1,886.5 | +54.5 | +3% | 7,659,400 |
| 2025/02/26 | 1,824 | 1,837.5 | 1,801 | 1,832 | +15.5 | +0.9% | 5,031,600 |
| 2025/02/25 | 1,827 | 1,841 | 1,801.5 | 1,816.5 | +14.5 | +0.8% | 4,135,000 |
| 2025/02/21 | 1,797 | 1,802.5 | 1,785 | 1,802 | +2 | +0.1% | 3,516,800 |
| 2025/02/20 | 1,797.5 | 1,805.5 | 1,790 | 1,800 | +0.5 | ±0% | 3,363,600 |
| 2025/02/19 | 1,795 | 1,819 | 1,793.5 | 1,799.5 | +25 | +1.4% | 5,440,600 |
| 2025/02/18 | 1,776 | 1,781.5 | 1,764.5 | 1,774.5 | +9 | +0.5% | 2,635,000 |
| 2025/02/17 | 1,752 | 1,767.5 | 1,749.5 | 1,765.5 | +11.5 | +0.7% | 2,579,900 |
| 2025/02/14 | 1,773.5 | 1,785.5 | 1,754 | 1,754 | -12 | -0.7% | 2,984,500 |
| 2025/02/13 | 1,750 | 1,766 | 1,743.5 | 1,766 | +31 | +1.8% | 4,353,800 |
| 2025/02/12 | 1,782.5 | 1,788.5 | 1,732 | 1,735 | -28.5 | -1.6% | 5,780,900 |
| 2025/02/10 | 1,769 | 1,782.5 | 1,753 | 1,763.5 | -3.5 | -0.2% | 4,503,500 |
| 2025/02/07 | 1,730 | 1,774.5 | 1,722 | 1,767 | -33 | -1.8% | 10,547,100 |
| 2025/02/06 | 1,782 | 1,813.5 | 1,782 | 1,800 | +16.5 | +0.9% | 3,809,200 |
| 2025/02/05 | 1,789.5 | 1,802 | 1,780.5 | 1,783.5 | +7 | +0.4% | 3,134,100 |
| 2025/02/04 | 1,775.5 | 1,788.5 | 1,768 | 1,776.5 | +15 | +0.9% | 3,202,100 |
| 2025/02/03 | 1,777 | 1,778 | 1,756 | 1,761.5 | -38.5 | -2.1% | 5,521,000 |
| 2025/01/31 | 1,801 | 1,808.5 | 1,789 | 1,800 | -9 | -0.5% | 4,357,900 |
| 2025/01/30 | 1,789 | 1,809 | 1,787 | 1,809 | +21.5 | +1.2% | 3,125,000 |
| 2025/01/29 | 1,782 | 1,794.5 | 1,778 | 1,787.5 | +1 | +0.1% | 2,316,500 |
| 2025/01/28 | 1,782 | 1,802 | 1,778.5 | 1,786.5 | -1.5 | -0.1% | 2,726,700 |
| 2025/01/27 | 1,770 | 1,792 | 1,770 | 1,788 | +27.5 | +1.6% | 3,445,700 |
| 2025/01/24 | 1,754.5 | 1,766 | 1,745.5 | 1,760.5 | +14.5 | +0.8% | 3,152,200 |
| 2025/01/23 | 1,742 | 1,750 | 1,729.5 | 1,746 | +4 | +0.2% | 2,753,500 |
| 2025/01/22 | 1,745.5 | 1,754 | 1,739 | 1,742 | -4 | -0.2% | 2,275,300 |
| 2025/01/21 | 1,756 | 1,759.5 | 1,741 | 1,746 | -7.5 | -0.4% | 2,344,600 |
| 2025/01/20 | 1,730 | 1,756.5 | 1,725 | 1,753.5 | +34.5 | +2% | 3,293,600 |
| 2025/01/17 | 1,702 | 1,723 | 1,698 | 1,719 | +11 | +0.6% | 3,264,800 |
| 2025/01/16 | 1,720 | 1,725.5 | 1,708 | 1,708 | -23 | -1.3% | 2,798,800 |
| 2025/01/15 | 1,744 | 1,748.5 | 1,728.5 | 1,731 | +5 | +0.3% | 1,906,300 |
| 2025/01/14 | 1,749.5 | 1,752 | 1,715 | 1,726 | -9 | -0.5% | 2,916,400 |
| 2025/01/10 | 1,744.5 | 1,753 | 1,732 | 1,735 | -12.5 | -0.7% | 2,804,000 |
| 2025/01/09 | 1,772 | 1,773 | 1,745.5 | 1,747.5 | -31 | -1.7% | 3,624,200 |
| 2025/01/08 | 1,780 | 1,795 | 1,768 | 1,778.5 | +13 | +0.7% | 3,853,900 |
| 2025/01/07 | 1,775 | 1,778.5 | 1,751 | 1,765.5 | -9 | -0.5% | 4,450,300 |
| 2025/01/06 | 1,779.5 | 1,783 | 1,758 | 1,774.5 | -5 | -0.3% | 4,255,000 |
| 2024/12/30 | 1,769 | 1,789.5 | 1,768.5 | 1,779.5 | +10.5 | +0.6% | 3,562,600 |
| 2024/12/27 | 1,749 | 1,769.5 | 1,740.5 | 1,769 | +33 | +1.9% | 3,986,000 |
| 2024/12/26 | 1,712.5 | 1,736 | 1,712.5 | 1,736 | +22 | +1.3% | 4,101,700 |
| 2024/12/25 | 1,709 | 1,715 | 1,702.5 | 1,714 | +12 | +0.7% | 2,943,500 |
51～
100
件表示中 / 3708件
類似銘柄と比較する
現在ご覧いただいている「ＪＦＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＥ | 167,500円 | -2.3% | -23.8% | 4.78% | 14.21倍 | 0.42倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 日本製鉄 | 286,700円 | -3.4% | -42.8% | 4.19% | 14.98倍 | 0.56倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| 神戸鋼 | 164,700円 | -0.2% | -23.7% | 4.86% | 6.51倍 | 0.56倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 841,500円 | -2.5% | +2.9% | 4.75% | 13.04倍 | 0.94倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国やベトナム、韓国など |
| 丸一管 | 345,100円 | +0.9% | +33.2% | 3.88% | 11.26倍 | 0.77倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
